HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 25,250
-1,300 (-4.90%)
At close: Nov 5, 2025
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 27,400.00 | 27,400.00 | 26,050.00 | 26,550.00 | 26,550.00 | -3.10% | 3,109,225 |
| Nov 3, 2025 | 28,100.00 | 28,800.00 | 27,100.00 | 27,400.00 | 27,400.00 | -2.49% | 4,040,864 |
| Oct 31, 2025 | 28,350.00 | 29,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | -3.27% | 3,146,115 |
| Oct 30, 2025 | 33,100.00 | 33,100.00 | 28,450.00 | 29,050.00 | 29,050.00 | -4.13% | 7,531,416 |
| Oct 29, 2025 | 30,050.00 | 31,500.00 | 28,650.00 | 30,300.00 | 30,300.00 | 1.34% | 8,180,437 |
| Oct 28, 2025 | 31,800.00 | 31,850.00 | 28,650.00 | 29,900.00 | 29,900.00 | -5.23% | 6,758,687 |
| Oct 27, 2025 | 29,050.00 | 33,050.00 | 29,000.00 | 31,550.00 | 31,550.00 | 11.48% | 19,069,062 |
| Oct 24, 2025 | 28,550.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | -0.18% | 4,325,148 |
| Oct 23, 2025 | 27,000.00 | 29,500.00 | 26,600.00 | 28,350.00 | 28,350.00 | 2.90% | 10,634,044 |
| Oct 22, 2025 | 28,600.00 | 28,650.00 | 26,200.00 | 27,550.00 | 27,550.00 | -1.25% | 6,647,771 |
| Oct 21, 2025 | 25,800.00 | 28,700.00 | 25,800.00 | 27,900.00 | 27,900.00 | 8.35% | 14,137,563 |
| Oct 20, 2025 | 25,750.00 | 27,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.39% | 3,699,815 |
| Oct 17, 2025 | 27,100.00 | 27,750.00 | 25,100.00 | 25,650.00 | 25,650.00 | -1.91% | 5,454,071 |
| Oct 16, 2025 | 24,950.00 | 26,950.00 | 24,800.00 | 26,150.00 | 26,150.00 | 8.06% | 9,065,082 |
| Oct 15, 2025 | 24,100.00 | 24,500.00 | 23,350.00 | 24,200.00 | 24,200.00 | 1.04% | 3,079,107 |
| Oct 14, 2025 | 25,550.00 | 25,550.00 | 23,500.00 | 23,950.00 | 23,950.00 | -5.34% | 4,479,459 |
| Oct 13, 2025 | 24,800.00 | 26,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | 0.40% | 5,101,501 |
| Oct 10, 2025 | 26,400.00 | 26,400.00 | 24,700.00 | 25,200.00 | 25,200.00 | -5.44% | 5,785,867 |
| Oct 2, 2025 | 27,600.00 | 27,850.00 | 26,100.00 | 26,650.00 | 26,650.00 | -3.44% | 4,169,952 |
| Oct 1, 2025 | 28,300.00 | 29,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.43% | 4,986,246 |
| Sep 30, 2025 | 26,800.00 | 28,800.00 | 26,400.00 | 28,000.00 | 28,000.00 | 8.11% | 10,221,654 |
| Sep 29, 2025 | 24,900.00 | 26,850.00 | 24,900.00 | 25,900.00 | 25,900.00 | 1.17% | 5,993,598 |
| Sep 26, 2025 | 27,400.00 | 28,250.00 | 25,550.00 | 25,600.00 | 25,600.00 | -8.57% | 11,217,540 |
| Sep 25, 2025 | 29,800.00 | 29,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | -3.78% | 7,926,995 |
| Sep 24, 2025 | 28,400.00 | 29,850.00 | 27,050.00 | 29,100.00 | 29,100.00 | 2.28% | 6,616,037 |
| Sep 23, 2025 | 28,000.00 | 29,700.00 | 27,550.00 | 28,450.00 | 28,450.00 | -2.23% | 4,800,490 |
| Sep 22, 2025 | 29,600.00 | 30,600.00 | 28,075.00 | 29,100.00 | 29,100.00 | -0.17% | 8,291,698 |
| Sep 19, 2025 | 28,400.00 | 29,650.00 | 26,500.00 | 29,150.00 | 29,150.00 | 0.52% | 9,185,232 |
| Sep 18, 2025 | 31,800.00 | 31,900.00 | 28,550.00 | 29,000.00 | 29,000.00 | -8.37% | 7,952,912 |
| Sep 17, 2025 | 33,600.00 | 34,050.00 | 30,900.00 | 31,650.00 | 31,650.00 | -4.24% | 5,257,562 |
| Sep 16, 2025 | 33,200.00 | 33,750.00 | 32,400.00 | 33,050.00 | 33,050.00 | -0.30% | 6,473,380 |
| Sep 15, 2025 | 32,200.00 | 34,100.00 | 31,500.00 | 33,150.00 | 33,150.00 | 5.24% | 7,152,139 |
| Sep 12, 2025 | 32,700.00 | 33,375.00 | 31,100.00 | 31,500.00 | 31,500.00 | -5.55% | 6,558,523 |
| Sep 11, 2025 | 34,000.00 | 34,300.00 | 31,450.00 | 33,350.00 | 33,350.00 | 0.76% | 9,936,875 |
| Sep 10, 2025 | 26,350.00 | 34,350.00 | 26,300.00 | 33,100.00 | 33,100.00 | 21.47% | 35,651,926 |
| Sep 9, 2025 | 28,700.00 | 29,000.00 | 26,700.00 | 27,250.00 | 27,250.00 | -6.68% | 15,633,146 |
| Sep 8, 2025 | 27,950.00 | 30,300.00 | 27,650.00 | 29,200.00 | 29,200.00 | 5.80% | 18,617,380 |
| Sep 5, 2025 | 23,950.00 | 27,700.00 | 23,700.00 | 27,600.00 | 27,600.00 | 13.35% | 24,654,894 |
| Sep 4, 2025 | 23,800.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 4.06% | 17,706,922 |
| Sep 3, 2025 | 20,850.00 | 24,025.00 | 20,400.00 | 23,400.00 | 23,400.00 | 12.50% | 32,441,362 |
| Sep 2, 2025 | 21,650.00 | 25,100.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.12% | 32,716,314 |
| Sep 1, 2025 | 19,500.00 | 22,200.00 | 19,130.00 | 21,250.00 | 21,250.00 | 12.55% | 21,941,226 |
| Aug 29, 2025 | 16,000.00 | 19,470.00 | 15,810.00 | 18,880.00 | 18,880.00 | 21.81% | 17,386,504 |
| Aug 28, 2025 | 14,000.00 | 15,520.00 | 13,750.00 | 15,500.00 | 15,500.00 | 11.51% | 10,028,444 |
| Aug 27, 2025 | 13,950.00 | 14,040.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.72% | 2,322,736 |
| Aug 26, 2025 | 14,560.00 | 14,690.00 | 13,790.00 | 13,800.00 | 13,800.00 | -2.47% | 2,448,704 |
| Aug 25, 2025 | 14,290.00 | 14,460.00 | 13,410.00 | 14,150.00 | 14,150.00 | 1.14% | 2,524,916 |
| Aug 22, 2025 | 14,130.00 | 14,560.00 | 13,870.00 | 13,990.00 | 13,990.00 | -0.64% | 2,593,923 |
| Aug 21, 2025 | 13,470.00 | 14,330.00 | 13,130.00 | 14,080.00 | 14,080.00 | 4.53% | 4,022,025 |
| Aug 20, 2025 | 12,420.00 | 13,610.00 | 12,120.00 | 13,470.00 | 13,470.00 | 6.40% | 7,576,548 |